| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | USD | 79.67 | 80.315 | 78 | 79 | 79 | -1.27 (-1.58%) | 2,168,402 |
| 15 Dec 2016 | USD | 78.75 | 82.7 | 78.75 | 80.27 | 80.27 | +1.04 (+1.31%) | 1,243,767 |
| 14 Dec 2016 | USD | 81.25 | 82.55 | 78.97 | 79.23 | 79.23 | -2.56 (-3.13%) | 807,752 |
| 13 Dec 2016 | USD | 83.25 | 83.75 | 80 | 81.79 | 81.79 | -1.9 (-2.27%) | 847,259 |
| 12 Dec 2016 | USD | 82.83 | 86.355 | 80.07 | 83.69 | 83.69 | +3.64 (+4.55%) | 1,136,319 |
| 9 Dec 2016 | USD | 82.54 | 82.99 | 79.32 | 80.05 | 80.05 | -2.74 (-3.31%) | 595,074 |
| 8 Dec 2016 | USD | 84.25 | 85.1 | 82.254 | 82.79 | 82.79 | -1.81 (-2.14%) | 1,091,640 |
| 7 Dec 2016 | USD | 83.75 | 85.7 | 80.91 | 84.6 | 84.6 | +1.07 (+1.28%) | 1,004,138 |
| 6 Dec 2016 | USD | 82.4 | 84.25 | 81.19 | 83.53 | 83.53 | +1.03 (+1.25%) | 712,457 |
| 5 Dec 2016 | USD | 82.99 | 84.5 | 81.02 | 82.5 | 82.5 | +3.18 (+4.01%) | 1,186,354 |
| 2 Dec 2016 | USD | 78.03 | 79.9 | 76.67 | 79.32 | 79.32 | +1.6 (+2.06%) | 252,866 |
| 1 Dec 2016 | USD | 78.99 | 79 | 76 | 77.72 | 77.72 | -0.31 (-0.40%) | 424,864 |
| 30 Nov 2016 | USD | 76 | 79.6 | 76 | 78.03 | 78.03 | +2.2 (+2.90%) | 637,270 |
| 29 Nov 2016 | USD | 75.47 | 76.5 | 73.31 | 75.83 | 75.83 | -0.34 (-0.45%) | 479,991 |
| 28 Nov 2016 | USD | 76.29 | 77.35 | 72.77 | 76.17 | 76.17 | +0.71 (+0.94%) | 477,619 |
| 25 Nov 2016 | USD | 79.21 | 79.21 | 75.16 | 75.46 | 75.46 | -3.14 (-3.99%) | 184,284 |
| 24 Nov 2016 | USD | 78.6 | 78.6 | 78.6 | 78.6 | 78.6 | 0.0 (0.0%) | 0 |
| 23 Nov 2016 | USD | 77.94 | 78.76 | 73.1126 | 78.6 | 78.6 | +1.28 (+1.66%) | 533,064 |
| 22 Nov 2016 | USD | 73.99 | 77.63 | 72.46 | 77.32 | 77.32 | +5.57 (+7.76%) | 666,973 |
| 21 Nov 2016 | USD | 74.45 | 75.8 | 70.91 | 71.75 | 71.75 | -0.92 (-1.27%) | 550,437 |
| 18 Nov 2016 | USD | 74.59 | 76.87 | 72.35 | 72.67 | 72.67 | -1.28 (-1.73%) | 405,585 |
| 17 Nov 2016 | USD | 79.95 | 79.95 | 70.68 | 73.95 | 73.95 | -5.31 (-6.70%) | 1,437,258 |
| 16 Nov 2016 | USD | 82.08 | 82.76 | 78.65 | 79.26 | 79.26 | -3.5 (-4.23%) | 371,504 |
| 15 Nov 2016 | USD | 83.47 | 84.33 | 80.13 | 82.76 | 82.76 | -1.92 (-2.27%) | 618,999 |
| 14 Nov 2016 | USD | 84.84 | 86.47 | 84.68 | 84.68 | 84.68 | -0.11 (-0.13%) | 587,463 |
| 11 Nov 2016 | USD | 85.16 | 85.9 | 82.78 | 84.79 | 84.79 | -0.37 (-0.43%) | 1,082,327 |
| 10 Nov 2016 | USD | 81.8 | 86 | 80.64 | 85.16 | 85.16 | +6.17 (+7.81%) | 1,360,263 |
| 9 Nov 2016 | USD | 80 | 80.34 | 73.86 | 78.99 | 78.99 | +7.47 (+10.44%) | 2,704,957 |
| 8 Nov 2016 | USD | 68.32 | 71.7 | 68.32 | 71.52 | 71.52 | +3.52 (+5.18%) | 882,121 |
| 7 Nov 2016 | USD | 69.54 | 71.68 | 67.37 | 68 | 68 | 0.0 (0.0%) | 388,871 |
